Medtronic plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	42.450	42.780	42.080	42.680	30.281	3,232,400
2012-12-19	42.780	42.850	42.420	42.440	30.111	4,275,700
2012-12-18	42.370	42.890	42.080	42.800	30.366	3,837,000
2012-12-17	41.950	42.330	41.860	42.240	29.969	3,717,600
2012-12-14	42.080	42.180	41.790	41.860	29.699	3,133,200
2012-12-13	42.520	42.580	42.060	42.190	29.933	2,505,600
2012-12-12	42.830	43.020	42.520	42.630	30.061	4,653,000
2012-12-11	42.480	42.800	42.320	42.560	30.011	5,120,100
2012-12-10	42.450	42.910	42.350	42.600	30.040	2,800,800
2012-12-07	42.580	42.600	42.250	42.560	30.011	3,006,600
2012-12-06	42.050	42.500	41.880	42.500	29.969	4,012,200
2012-12-05	42.030	42.340	41.730	42.030	29.638	3,658,800
2012-12-04	41.900	42.110	41.620	41.860	29.518	6,245,900
2012-12-03	42.280	42.500	41.730	41.870	29.525	4,957,800
2012-11-30	42.370	42.500	42.050	42.110	29.694	6,591,200
2012-11-29	42.820	42.820	42.100	42.240	29.786	6,219,100
2012-11-28	42.320	42.600	41.910	42.590	30.033	3,683,900
2012-11-27	42.740	43.000	42.390	42.410	29.906	4,221,300
2012-11-26	42.960	43.050	42.620	42.800	30.181	4,280,900
2012-11-23	42.940	43.270	42.810	43.270	30.512	1,838,200
2012-11-21	42.720	43.000	42.520	42.750	30.145	5,359,300
2012-11-20	42.460	42.970	42.270	42.660	30.082	5,143,200
2012-11-19	41.360	41.810	41.310	41.810	29.483	5,154,800
2012-11-16	40.930	41.220	40.540	41.100	28.982	5,433,700
2012-11-15	40.710	40.950	40.440	40.870	28.820	3,990,700
2012-11-14	41.330	41.600	40.660	40.770	28.749	5,047,900
2012-11-13	41.350	41.910	41.290	41.300	29.123	4,150,400
2012-11-12	41.230	41.690	40.950	41.490	29.257	2,992,000
2012-11-09	41.000	41.380	40.760	41.160	29.024	3,926,500
2012-11-08	41.490	41.660	41.040	41.060	28.954	4,583,000
2012-11-07	42.390	42.450	41.110	41.510	29.271	6,640,200
2012-11-06	42.150	43.000	42.000	42.810	30.188	4,809,700
2012-11-05	41.870	42.300	41.650	42.200	29.758	4,632,500
2012-11-02	42.610	42.790	41.900	42.000	29.617	5,083,800
2012-11-01	41.600	42.400	41.440	42.250	29.793	5,225,500
2012-10-31	41.890	42.010	41.330	41.580	29.320	4,411,300
2012-10-26	41.750	41.880	41.350	41.600	29.335	3,169,300
2012-10-25	42.140	42.190	41.510	41.880	29.532	3,349,700
2012-10-24	41.880	42.050	41.550	41.690	29.398	4,179,200
2012-10-23	42.150	42.180	41.540	41.550	29.299	4,042,300
2012-10-22	41.860	42.530	41.860	42.490	29.962	3,966,400
2012-10-19	43.190	43.200	41.960	42.000	29.617	7,312,800
2012-10-18	42.980	43.250	42.700	43.180	30.449	6,136,700
2012-10-17	43.530	43.800	43.200	43.290	30.526	4,478,200
2012-10-16	43.460	43.950	43.350	43.800	30.886	3,547,400
2012-10-15	43.010	43.170	42.790	43.140	30.420	3,627,300
2012-10-12	42.880	43.470	42.840	43.050	30.357	4,096,400
2012-10-11	43.210	43.250	42.800	42.820	30.195	3,727,100
2012-10-10	43.050	43.370	42.360	42.550	30.004	6,018,500
2012-10-09	43.630	43.840	43.020	43.210	30.470	7,581,400
2012-10-08	44.510	44.660	43.390	44.210	31.175	4,453,000
2012-10-05	44.150	44.790	44.150	44.670	31.499	6,373,200
2012-10-04	43.390	44.070	43.370	44.020	31.041	4,602,800
2012-10-03	43.540	43.650	43.230	43.540	30.703	3,255,300
2012-10-02	43.300	43.740	43.260	43.710	30.639	4,873,700
2012-10-01	43.270	43.890	43.100	43.270	30.331	4,709,900
2012-09-28	43.270	43.440	42.740	43.120	30.226	4,720,500
2012-09-27	43.200	43.560	43.160	43.480	30.478	3,097,900
2012-09-26	43.480	43.670	43.070	43.070	30.190	4,700,400
2012-09-25	43.880	44.040	43.290	43.310	30.359	5,982,400

← NewerPage 59 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
1999-09-27	2:1
1997-09-15	2:1
1995-09-29	2:1
1994-09-30	2:1
1991-08-30	2:1

Dividends

Ex-date	Amount
2026-09-25	0.7200 USD
2026-06-26	0.7200 USD
2026-03-27	0.7100 USD
2025-12-26	0.7100 USD
2025-09-26	0.7100 USD
2025-06-27	0.7100 USD
2025-03-28	0.7000 USD
2024-12-27	0.7000 USD
2024-09-27	0.7000 USD
2024-06-28	0.7000 USD
2024-03-21	0.6900 USD
2023-12-19	0.6900 USD
2023-09-21	0.6900 USD
2023-06-22	0.6900 USD
2023-03-23	0.6800 USD
2022-12-20	0.6800 USD
2022-09-22	0.6800 USD
2022-06-23	0.6800 USD
2022-03-24	0.6300 USD
2021-12-21	0.6300 USD
2021-09-23	0.6300 USD
2021-06-24	0.6300 USD
2021-03-25	0.5800 USD
2020-12-21	0.5800 USD
2020-09-24	0.5800 USD
2020-06-25	0.5800 USD
2020-03-26	0.5400 USD
2019-12-26	0.5400 USD
2019-09-26	0.5400 USD
2019-07-05	0.5400 USD
2019-03-21	0.5000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.